시장 데이터를 불러오는 중
전체 종목
Live Oak Bancshares, Inc. Common Stock 과거 주가
Live Oak Bancshares, Inc. Common Stock · LOB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Live Oak Bancshares, Inc. Common Stock · LOB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,208 | ₩46,584 | ₩45,920 | ₩46,248 | +0.09% | 23.7만 |
| 2026.10.08 | ₩45,698 | ₩46,959 | ₩45,645 | ₩46,369 | +1.47% | 39.2만 |
| 2026.10.07 | ₩48,207 | ₩48,462 | ₩45,390 | ₩45,953 | -4.67% | 43.4만 |
| 2026.10.06 | ₩49,347 | ₩49,615 | ₩48,884 | ₩48,944 | -0.82% | 12만 |
| 2026.10.05 | ₩49,307 | ₩49,722 | ₩48,462 | ₩49,011 | -0.60% | 18.1만 |
| 2026.10.02 | ₩49,521 | ₩49,830 | ₩48,971 | ₩49,199 | -0.65% | 18.2만 |
| 2026.10.01 | ₩48,059 | ₩48,810 | ₩47,375 | ₩48,810 | +1.56% | 23만 |
| 2026.09.30 | ₩49,146 | ₩49,548 | ₩48,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,542 |
| -1.23% |
| 35.2만 |
| 2026.09.29 | ₩49,347 | ₩49,555 | ₩48,663 | ₩49,146 | -0.41% | 21.8만 |
|---|
| 2026.09.28 | ₩50,313 | ₩50,353 | ₩49,293 | ₩49,320 | -1.97% | 24.7만 |
|---|
| 2026.09.25 | ₩50,353 | ₩50,943 | ₩49,897 | ₩50,272 | -0.16% | 20.5만 |
|---|
| 2026.09.24 | ₩49,856 | ₩50,272 | ₩49,025 | ₩49,991 | +0.27% | 22.5만 |
|---|
| 2026.09.23 | ₩50,500 | ₩50,956 | ₩49,736 | ₩49,749 | -1.49% | 17.6만 |
|---|
| 2026.09.22 | ₩51,667 | ₩51,795 | ₩50,675 | ₩50,795 | -1.69% | 22.1만 |
|---|
| 2026.09.21 | ₩51,439 | ₩51,453 | ₩50,970 | ₩50,997 | -0.86% | 15.3만 |
|---|
| 2026.09.18 | ₩51,064 | ₩51,466 | ₩50,339 | ₩51,305 | +0.47% | 34만 |
|---|
| 2026.09.17 | ₩51,828 | ₩51,868 | ₩51,117 | ₩51,305 | -1.01% | 19.4만 |
|---|
| 2026.09.16 | ₩52,499 | ₩52,499 | ₩50,353 | ₩51,184 | -2.50% | 24만 |
|---|
| 2026.09.15 | ₩52,915 | ₩53,250 | ₩52,070 | ₩52,472 | -0.84% | 15.4만 |
|---|
| 2026.09.14 | ₩52,512 | ₩53,105 | ₩52,217 | ₩52,848 | +0.64% | 23.6만 |
|---|
| 2026.09.11 | ₩53,330 | ₩53,330 | ₩51,969 | ₩52,646 | -1.28% | 18.7만 |
|---|
| 2026.09.10 | ₩51,815 | ₩52,526 | ₩51,265 | ₩52,526 | +1.37% | 19.6만 |
|---|
| 2026.09.09 | ₩52,325 | ₩52,512 | ₩51,225 | ₩52,177 | -0.28% | 22만 |
|---|
| 2026.09.08 | ₩52,848 | ₩53,250 | ₩52,459 | ₩52,781 | -0.13% | 17.4만 |
|---|
| 2026.09.04 | ₩52,620 | ₩53,572 | ₩52,606 | ₩53,129 | +0.97% | 19.6만 |
|---|
| 2026.09.03 | ₩53,505 | ₩54,028 | ₩53,035 | ₩53,062 | -0.83% | 17.8만 |
|---|
| 2026.09.02 | ₩52,311 | ₩53,693 | ₩52,117 | ₩52,995 | +1.31% | 26.4만 |
|---|
| 2026.09.01 | ₩52,378 | ₩52,955 | ₩51,748 | ₩51,842 | -1.02% | 21.2만 |
|---|
| 2026.08.31 | ₩53,679 | ₩53,733 | ₩52,687 | ₩52,834 | -1.57% | 16.3만 |
|---|
| 2026.08.28 | ₩53,854 | ₩54,154 | ₩53,196 | ₩53,827 | -0.05% | 17.8만 |
|---|
| 2026.08.27 | ₩52,995 | ₩53,652 | ₩52,257 | ₩53,626 | +1.19% | 17.7만 |
|---|
| 2026.08.26 | ₩53,800 | ₩53,824 | ₩53,281 | ₩53,639 | -0.30% | 13만 |
|---|
| 2026.08.25 | ₩54,363 | ₩54,363 | ₩53,170 | ₩53,639 | -1.33% | 16.3만 |
|---|
| 2026.08.24 | ₩55,047 | ₩55,490 | ₩53,988 | ₩54,055 | -1.80% | 18.1만 |
|---|
| 2026.08.21 | ₩55,074 | ₩55,074 | ₩53,947 | ₩54,967 | -0.19% | 21.8만 |
|---|
| 2026.08.20 | ₩54,390 | ₩54,886 | ₩53,921 | ₩54,632 | +0.44% | 18.5만 |
|---|
| 2026.08.19 | ₩57,381 | ₩58,387 | ₩54,705 | ₩54,846 | -4.42% | 30.5만 |
|---|
| 2026.08.18 | ₩58,240 | ₩58,689 | ₩56,536 | ₩57,140 | -1.89% | 18.7만 |
|---|
| 2026.08.17 | ₩57,690 | ₩58,622 | ₩57,328 | ₩58,065 | +0.65% | 24.5만 |
|---|
| 2026.08.14 | ₩58,038 | ₩58,790 | ₩57,730 | ₩58,038 | 0.00% | 33.2만 |
|---|
| 2026.08.13 | ₩57,945 | ₩58,213 | ₩57,435 | ₩58,132 | +0.32% | 19.8만 |
|---|
| 2026.08.12 | ₩57,381 | ₩57,676 | ₩56,348 | ₩57,354 | -0.05% | 16.8만 |
|---|
| 2026.08.11 | ₩56,831 | ₩57,542 | ₩56,456 | ₩57,381 | +0.97% | 15.2만 |
|---|
| 2026.08.10 | ₩56,603 | ₩57,140 | ₩56,080 | ₩56,644 | +0.07% | 17.7만 |
|---|
| 2026.08.07 | ₩56,711 | ₩57,328 | ₩55,638 | ₩57,140 | +0.76% | 19.1만 |
|---|
| 2026.08.06 | ₩59,098 | ₩59,098 | ₩56,872 | ₩57,019 | -3.52% | 17.2만 |
|---|
| 2026.08.05 | ₩58,951 | ₩59,239 | ₩58,347 | ₩58,696 | -0.43% | 25.3만 |
|---|
| 2026.08.04 | ₩58,334 | ₩59,729 | ₩58,334 | ₩58,521 | +0.32% | 26.7만 |
|---|
| 2026.08.03 | ₩57,220 | ₩58,830 | ₩57,086 | ₩58,696 | +2.58% | 28.6만 |
|---|
| 2026.07.31 | ₩56,885 | ₩57,703 | ₩56,120 | ₩57,408 | +0.92% | 19.3만 |
|---|
| 2026.07.30 | ₩57,529 | ₩57,663 | ₩56,201 | ₩56,952 | -1.00% | 14.3만 |
|---|
| 2026.07.29 | ₩57,033 | ₩57,982 | ₩56,469 | ₩57,287 | +0.45% | 23.6만 |
|---|
| 2026.07.28 | ₩57,167 | ₩57,603 | ₩56,348 | ₩57,569 | +0.70% | 20.7만 |
|---|
| 2026.07.27 | ₩56,804 | ₩57,891 | ₩56,174 | ₩56,576 | -0.40% | 29.4만 |
|---|
| 2026.07.24 | ₩57,502 | ₩57,676 | ₩56,362 | ₩56,442 | -1.84% | 25.4만 |
|---|
| 2026.07.23 | ₩55,410 | ₩57,247 | ₩54,035 | ₩57,207 | +3.24% | 53.9만 |
|---|
| 2026.07.22 | ₩55,410 | ₩55,718 | ₩54,330 | ₩55,061 | -0.63% | 20.7만 |
|---|
| 2026.07.21 | ₩55,731 | ₩55,892 | ₩54,806 | ₩55,892 | +0.29% | 20.2만 |
|---|
| 2026.07.20 | ₩56,617 | ₩57,006 | ₩55,503 | ₩55,839 | -1.37% | 16.2만 |
|---|
| 2026.07.17 | ₩57,864 | ₩58,320 | ₩56,697 | ₩56,979 | -1.53% | 22만 |
|---|
| 2026.07.16 | ₩56,737 | ₩58,816 | ₩56,737 | ₩58,602 | +3.29% | 27.7만 |
|---|
| 2026.07.15 | ₩55,933 | ₩56,992 | ₩55,792 | ₩56,590 | +1.18% | 25.8만 |
|---|
| 2026.07.14 | ₩55,812 | ₩56,308 | ₩55,383 | ₩55,718 | -0.17% | 11.4만 |
|---|
| 2026.07.13 | ₩55,866 | ₩56,268 | ₩55,262 | ₩55,691 | -0.31% | 15만 |
|---|
| 2026.07.10 | ₩55,262 | ₩55,973 | ₩55,168 | ₩55,866 | +1.09% | 20만 |
|---|
| 2026.07.09 | ₩54,296 | ₩55,584 | ₩54,296 | ₩55,423 | +2.08% | 19.7만 |
|---|
| 2026.07.08 | ₩54,658 | ₩54,712 | ₩53,451 | ₩54,149 | -0.93% | 27.1만 |
|---|
| 2026.07.07 | ₩56,013 | ₩56,308 | ₩55,114 | ₩55,141 | -1.56% | 16.8만 |
|---|
| 2026.07.06 | ₩55,463 | ₩56,094 | ₩54,645 | ₩56,067 | +1.09% | 19.5만 |
|---|
| 2026.07.02 | ₩56,603 | ₩56,664 | ₩54,504 | ₩55,061 | -2.73% | 22.9만 |
|---|
| 2026.07.01 | ₩54,739 | ₩56,550 | ₩54,551 | ₩56,053 | +2.40% | 27.8만 |
|---|
| 2026.06.30 | ₩54,685 | ₩55,222 | ₩54,471 | ₩54,779 | +0.17% | 38.3만 |
|---|
| 2026.06.29 | ₩55,181 | ₩55,450 | ₩54,424 | ₩55,021 | -0.29% | 34.1만 |
|---|
| 2026.06.26 | ₩55,021 | ₩55,584 | ₩54,477 | ₩55,530 | +0.93% | 98만 |
|---|
| 2026.06.25 | ₩54,001 | ₩55,088 | ₩53,847 | ₩54,940 | +1.74% | 36.2만 |
|---|
| 2026.06.24 | ₩53,639 | ₩54,658 | ₩53,626 | ₩54,055 | +0.78% | 40만 |
|---|
| 2026.06.23 | ₩51,520 | ₩53,505 | ₩51,345 | ₩53,491 | +3.83% | 36.5만 |
|---|
| 2026.06.22 | ₩51,399 | ₩52,123 | ₩51,399 | ₩51,761 | +0.70% | 25.9만 |
|---|
| 2026.06.18 | ₩51,292 | ₩51,868 | ₩50,856 | ₩51,319 | +0.05% | 61.1만 |
|---|
| 2026.06.17 | ₩51,547 | ₩52,472 | ₩50,259 | ₩50,956 | -1.14% | 31.9만 |
|---|
| 2026.06.16 | ₩51,949 | ₩52,190 | ₩51,144 | ₩51,828 | -0.23% | 32.3만 |
|---|
| 2026.06.15 | ₩52,512 | ₩53,136 | ₩51,285 | ₩51,412 | -2.09% | 23.6만 |
|---|
| 2026.06.12 | ₩52,365 | ₩52,700 | ₩51,922 | ₩52,351 | -0.03% | 27.9만 |
|---|
| 2026.06.11 | ₩51,882 | ₩51,915 | ₩50,621 | ₩51,855 | -0.05% | 22.4만 |
|---|
| 2026.06.10 | ₩52,177 | ₩52,787 | ₩51,057 | ₩51,251 | -1.77% | 31.2만 |
|---|
| 2026.06.09 | ₩50,983 | ₩52,633 | ₩50,983 | ₩51,815 | +1.63% | 22.1만 |
|---|
| 2026.06.08 | ₩50,473 | ₩51,251 | ₩50,172 | ₩50,473 | 0.00% | 14만 |
|---|
| 2026.06.05 | ₩50,460 | ₩50,702 | ₩50,064 | ₩50,178 | -0.56% | 18.4만 |
|---|
| 2026.06.04 | ₩49,226 | ₩50,527 | ₩49,119 | ₩50,406 | +2.40% | 26.4만 |
|---|
| 2026.06.03 | ₩50,259 | ₩50,259 | ₩48,301 | ₩48,301 | -3.90% | 28.5만 |
|---|
| 2026.06.02 | ₩49,736 | ₩51,082 | ₩49,736 | ₩50,715 | +1.97% | 28.6만 |
|---|
| 2026.06.01 | ₩50,353 | ₩50,460 | ₩49,213 | ₩50,111 | -0.48% | 20.7만 |
|---|
| 2026.05.29 | ₩50,259 | ₩51,184 | ₩50,058 | ₩51,010 | +1.49% | 20.5만 |
|---|
| 2026.05.28 | ₩50,058 | ₩50,527 | ₩49,239 | ₩50,460 | +0.80% | 17.2만 |
|---|
| 2026.05.27 | ₩50,997 | ₩51,332 | ₩50,165 | ₩50,594 | -0.79% | 19.8만 |
|---|
| 2026.05.26 | ₩50,205 | ₩51,439 | ₩49,991 | ₩50,769 | +1.12% | 23만 |
|---|
| 2026.05.22 | ₩50,125 | ₩50,621 | ₩49,763 | ₩50,004 | -0.24% | 19.9만 |
|---|
| 2026.05.21 | ₩49,025 | ₩50,313 | ₩48,502 | ₩50,178 | +2.35% | 22.3만 |
|---|
| 2026.05.20 | ₩48,690 | ₩49,971 | ₩48,535 | ₩49,682 | +2.04% | 30.4만 |
|---|
| 2026.05.19 | ₩48,327 | ₩48,810 | ₩47,804 | ₩48,555 | +0.47% | 34.7만 |
|---|
| 2026.05.18 | ₩47,925 | ₩49,052 | ₩47,905 | ₩48,837 | +1.90% | 19.2만 |
|---|
| 2026.05.15 | ₩48,166 | ₩48,381 | ₩47,469 | ₩47,684 | -1.00% | 20만 |
|---|
| 2026.05.14 | ₩48,301 | ₩48,985 | ₩48,166 | ₩48,542 | +0.50% | 16.1만 |
|---|
| 2026.05.13 | ₩48,783 | ₩48,891 | ₩47,925 | ₩47,925 | -1.76% | 20.8만 |
|---|
| 2026.05.12 | ₩49,052 | ₩49,172 | ₩47,992 | ₩49,105 | +0.11% | 19.2만 |
|---|
| 2026.05.11 | ₩50,702 | ₩50,702 | ₩48,770 | ₩49,199 | -2.96% | 21.2만 |
|---|
| 2026.05.08 | ₩50,581 | ₩50,621 | ₩50,071 | ₩50,567 | -0.03% | 12.2만 |
|---|
| 2026.05.07 | ₩50,916 | ₩51,251 | ₩50,071 | ₩50,473 | -0.87% | 22.6만 |
|---|
| 2026.05.06 | ₩50,970 | ₩51,104 | ₩50,339 | ₩50,621 | -0.68% | 18.3만 |
|---|
| 2026.05.05 | ₩49,239 | ₩50,755 | ₩49,239 | ₩50,366 | +2.29% | 17.1만 |
|---|
| 2026.05.04 | ₩49,628 | ₩50,178 | ₩48,877 | ₩49,239 | -0.78% | 17.8만 |
|---|
| 2026.05.01 | ₩50,500 | ₩50,601 | ₩49,588 | ₩49,856 | -1.27% | 19.1만 |
|---|
| 2026.04.30 | ₩50,380 | ₩51,332 | ₩50,299 | ₩50,433 | +0.11% | 27.2만 |
|---|
| 2026.04.29 | ₩51,600 | ₩51,728 | ₩49,870 | ₩50,728 | -1.69% | 21.5만 |
|---|
| 2026.04.28 | ₩51,144 | ₩52,110 | ₩50,715 | ₩52,016 | +1.70% | 28.3만 |
|---|
| 2026.04.27 | ₩50,192 | ₩51,077 | ₩49,988 | ₩50,769 | +1.15% | 29.9만 |
|---|
| 2026.04.24 | ₩50,326 | ₩50,621 | ₩49,340 | ₩50,205 | -0.24% | 28.4만 |
|---|
| 2026.04.23 | ₩49,065 | ₩50,889 | ₩48,301 | ₩50,272 | +2.46% | 28.8만 |
|---|
| 2026.04.22 | ₩49,105 | ₩49,561 | ₩48,348 | ₩48,676 | -0.87% | 21만 |
|---|
| 2026.04.21 | ₩50,125 | ₩50,567 | ₩48,690 | ₩48,824 | -2.60% | 31.3만 |
|---|
| 2026.04.20 | ₩49,803 | ₩50,588 | ₩49,803 | ₩50,138 | +0.67% | 14.1만 |
|---|
| 2026.04.17 | ₩49,454 | ₩51,319 | ₩49,340 | ₩50,245 | +1.60% | 25만 |
|---|
| 2026.04.16 | ₩48,824 | ₩48,965 | ₩48,247 | ₩48,368 | -0.93% | 17.1만 |
|---|
| 2026.04.15 | ₩49,105 | ₩49,548 | ₩48,341 | ₩49,011 | -0.19% | 16.2만 |
|---|
| 2026.04.14 | ₩48,408 | ₩49,421 | ₩47,576 | ₩49,119 | +1.47% | 29.6만 |
|---|
| 2026.04.13 | ₩47,523 | ₩48,743 | ₩47,281 | ₩48,690 | +2.46% | 20.5만 |
|---|
| 2026.04.10 | ₩49,011 | ₩49,011 | ₩47,590 | ₩47,898 | -2.27% | 18.9만 |
|---|
| 2026.04.09 | ₩47,160 | ₩49,481 | ₩47,160 | ₩49,079 | +4.07% | 21.8만 |
|---|
| 2026.04.08 | ₩47,321 | ₩48,126 | ₩47,321 | ₩47,670 | +0.74% | 24.7만 |
|---|
| 2026.04.07 | ₩45,028 | ₩45,967 | ₩45,001 | ₩45,645 | +1.37% | 21.4만 |
|---|
| 2026.04.06 | ₩44,786 | ₩45,470 | ₩43,928 | ₩45,350 | +1.26% | 35만 |
|---|
| 2026.04.02 | ₩43,660 | ₩45,041 | ₩43,458 | ₩44,786 | +2.58% | 26.9만 |
|---|
| 2026.04.01 | ₩44,853 | ₩45,618 | ₩44,741 | ₩44,786 | -0.15% | 22.7만 |
|---|
| 2026.03.31 | ₩44,223 | ₩44,813 | ₩43,485 | ₩44,357 | +0.30% | 35.5만 |
|---|
| 2026.03.30 | ₩43,552 | ₩43,633 | ₩42,989 | ₩43,284 | -0.62% | 25.8만 |
|---|
| 2026.03.27 | ₩43,365 | ₩43,955 | ₩42,841 | ₩43,043 | -0.74% | 24.8만 |
|---|
| 2026.03.26 | ₩43,566 | ₩44,058 | ₩43,351 | ₩43,834 | +0.62% | 22만 |
|---|
| 2026.03.25 | ₩44,558 | ₩44,585 | ₩43,432 | ₩44,022 | -1.20% | 23.7만 |
|---|
| 2026.03.24 | ₩43,190 | ₩44,451 | ₩43,170 | ₩43,928 | +1.71% | 37만 |
|---|
| 2026.03.23 | ₩44,156 | ₩44,746 | ₩42,989 | ₩43,928 | -0.52% | 43만 |
|---|
| 2026.03.20 | ₩42,680 | ₩42,788 | ₩41,876 | ₩42,721 | +0.09% | 58.5만 |
|---|
| 2026.03.19 | ₩42,385 | ₩43,009 | ₩42,010 | ₩42,627 | +0.57% | 29만 |
|---|
| 2026.03.18 | ₩43,633 | ₩43,633 | ₩42,224 | ₩42,667 | -2.21% | 39만 |
|---|
| 2026.03.17 | ₩44,558 | ₩44,746 | ₩43,432 | ₩43,767 | -1.78% | 17.2만 |
|---|
| 2026.03.16 | ₩43,780 | ₩44,424 | ₩43,780 | ₩43,794 | +0.03% | 23.7만 |
|---|
| 2026.03.13 | ₩44,075 | ₩44,210 | ₩43,056 | ₩43,257 | -1.86% | 24.8만 |
|---|
| 2026.03.12 | ₩43,257 | ₩44,116 | ₩42,855 | ₩43,619 | +0.84% | 21.7만 |
|---|
| 2026.03.11 | ₩44,143 | ₩44,464 | ₩43,418 | ₩44,371 | +0.52% | 21.9만 |
|---|
| 2026.03.10 | ₩44,518 | ₩45,994 | ₩43,995 | ₩44,786 | +0.60% | 30.2만 |
|---|
| 2026.03.09 | ₩43,780 | ₩45,236 | ₩41,728 | ₩44,800 | +2.33% | 35.1만 |
|---|
| 2026.03.06 | ₩46,262 | ₩46,865 | ₩44,639 | ₩45,001 | -2.73% | 31만 |
|---|
| 2026.03.05 | ₩48,542 | ₩48,810 | ₩46,584 | ₩47,804 | -1.52% | 35.3만 |
|---|
| 2026.03.04 | ₩49,226 | ₩49,501 | ₩48,763 | ₩48,985 | -0.49% | 26.7만 |
|---|
| 2026.03.03 | ₩47,456 | ₩49,038 | ₩46,463 | ₩48,891 | +3.02% | 34.6만 |
|---|
| 2026.03.02 | ₩47,670 | ₩49,917 | ₩47,576 | ₩49,092 | +2.98% | 31만 |
|---|
| 2026.02.27 | ₩51,479 | ₩51,842 | ₩47,925 | ₩48,649 | -5.50% | 28.1만 |
|---|
| 2026.02.26 | ₩53,652 | ₩54,323 | ₩51,868 | ₩52,794 | -1.60% | 22.4만 |
|---|
| 2026.02.25 | ₩52,311 | ₩53,357 | ₩51,775 | ₩53,357 | +2.00% | 19.4만 |
|---|
| 2026.02.24 | ₩51,520 | ₩52,237 | ₩51,171 | ₩51,828 | +0.60% | 28.7만 |
|---|
| 2026.02.23 | ₩53,921 | ₩55,007 | ₩50,011 | ₩51,372 | -4.73% | 53.8만 |
|---|
| 2026.02.20 | ₩53,867 | ₩55,000 | ₩53,237 | ₩54,833 | +1.79% | 23.5만 |
|---|
| 2026.02.19 | ₩53,156 | ₩54,015 | ₩53,009 | ₩53,894 | +1.39% | 33.9만 |
|---|
| 2026.02.18 | ₩54,766 | ₩55,852 | ₩53,545 | ₩53,880 | -1.62% | 26.2만 |
|---|
| 2026.02.17 | ₩54,323 | ₩55,530 | ₩53,746 | ₩54,658 | +0.62% | 20.7만 |
|---|
| 2026.02.13 | ₩53,880 | ₩55,101 | ₩53,049 | ₩54,377 | +0.92% | 23만 |
|---|
| 2026.02.12 | ₩55,530 | ₩56,000 | ₩52,888 | ₩53,947 | -2.85% | 26.1만 |
|---|
| 2026.02.11 | ₩55,745 | ₩56,187 | ₩54,122 | ₩54,725 | -1.83% | 24.6만 |
|---|
| 2026.02.10 | ₩55,959 | ₩56,603 | ₩54,766 | ₩55,047 | -1.63% | 37.1만 |
|---|
| 2026.02.09 | ₩54,524 | ₩56,067 | ₩54,524 | ₩56,000 | +2.71% | 28.9만 |
|---|
| 2026.02.06 | ₩54,591 | ₩55,195 | ₩54,149 | ₩54,766 | +0.32% | 19.9만 |
|---|
| 2026.02.05 | ₩55,651 | ₩56,120 | ₩53,156 | ₩53,974 | -3.01% | 31.3만 |
|---|
| 2026.02.04 | ₩55,007 | ₩57,059 | ₩55,007 | ₩55,919 | +1.66% | 41.1만 |
|---|
| 2026.02.03 | ₩54,511 | ₩56,503 | ₩53,545 | ₩54,564 | +0.10% | 46.4만 |
|---|
| 2026.02.02 | ₩53,223 | ₩55,879 | ₩53,223 | ₩55,195 | +3.70% | 52.9만 |
|---|
| 2026.01.30 | ₩52,351 | ₩53,749 | ₩52,351 | ₩53,599 | +2.38% | 48.7만 |
|---|
| 2026.01.29 | ₩52,043 | ₩53,069 | ₩51,493 | ₩52,982 | +1.80% | 37.2만 |
|---|
| 2026.01.28 | ₩52,190 | ₩52,190 | ₩50,889 | ₩51,386 | -1.54% | 32.8만 |
|---|
| 2026.01.27 | ₩52,687 | ₩52,687 | ₩51,050 | ₩51,976 | -1.35% | 45.8만 |
|---|
| 2026.01.26 | ₩52,713 | ₩52,893 | ₩51,211 | ₩52,633 | -0.15% | 52.5만 |
|---|
| 2026.01.23 | ₩54,256 | ₩54,323 | ₩51,667 | ₩52,807 | -2.67% | 92.5만 |
|---|
| 2026.01.22 | ₩53,652 | ₩57,529 | ₩53,398 | ₩54,672 | +1.90% | 65.1만 |
|---|
| 2026.01.21 | ₩49,535 | ₩52,700 | ₩49,535 | ₩52,311 | +5.61% | 47.5만 |
|---|
| 2026.01.20 | ₩49,280 | ₩50,648 | ₩48,542 | ₩49,239 | -0.08% | 42만 |
|---|
| 2026.01.16 | ₩50,755 | ₩51,104 | ₩50,017 | ₩50,433 | -0.63% | 36.6만 |
|---|
| 2026.01.15 | ₩48,408 | ₩50,795 | ₩48,408 | ₩50,795 | +4.93% | 22.4만 |
|---|
| 2026.01.14 | ₩47,938 | ₩48,502 | ₩47,549 | ₩48,448 | +1.06% | 20만 |
|---|
| 2026.01.13 | ₩48,582 | ₩48,643 | ₩47,798 | ₩48,032 | -1.13% | 16.4만 |
|---|
| 2026.01.12 | ₩48,462 | ₩48,723 | ₩47,912 | ₩48,448 | -0.03% | 25.5만 |
|---|
| 2026.01.09 | ₩50,393 | ₩50,769 | ₩49,058 | ₩49,132 | -2.50% | 29.3만 |
|---|
| 2026.01.08 | ₩47,415 | ₩50,809 | ₩47,415 | ₩50,286 | +6.05% | 35.7만 |
|---|
| 2026.01.07 | ₩48,703 | ₩49,146 | ₩47,308 | ₩47,831 | -1.79% | 33.1만 |
|---|
| 2026.01.06 | ₩47,536 | ₩48,944 | ₩47,160 | ₩48,783 | +2.62% | 27.4만 |
|---|
| 2026.01.05 | ₩46,289 | ₩48,622 | ₩46,289 | ₩47,965 | +3.62% | 32.6만 |
|---|
| 2026.01.02 | ₩45,980 | ₩46,906 | ₩45,511 | ₩46,557 | +1.25% | 37.8만 |
|---|
| 2025.12.31 | ₩46,329 | ₩46,497 | ₩45,685 | ₩46,074 | -0.55% | 39.9만 |
|---|
| 2025.12.30 | ₩46,383 | ₩46,718 | ₩45,873 | ₩46,181 | -0.43% | 30.7만 |
|---|
| 2025.12.29 | ₩47,295 | ₩47,496 | ₩46,369 | ₩46,450 | -1.79% | 29.7만 |
|---|
| 2025.12.26 | ₩48,193 | ₩48,193 | ₩46,852 | ₩47,228 | -2.00% | 13.7만 |
|---|
| 2025.12.24 | ₩47,979 | ₩48,616 | ₩47,858 | ₩48,166 | +0.39% | 14.2만 |
|---|
| 2025.12.23 | ₩48,555 | ₩48,998 | ₩48,180 | ₩48,287 | -0.55% | 34.2만 |
|---|
| 2025.12.22 | ₩48,877 | ₩49,266 | ₩48,483 | ₩48,582 | -0.60% | 31.5만 |
|---|
| 2025.12.19 | ₩48,716 | ₩49,003 | ₩48,153 | ₩48,904 | +0.39% | 61.9만 |
|---|
| 2025.12.18 | ₩49,038 | ₩49,427 | ₩48,428 | ₩49,146 | +0.22% | 36.1만 |
|---|
| 2025.12.17 | ₩47,442 | ₩48,555 | ₩47,442 | ₩48,341 | +1.89% | 35.9만 |
|---|
| 2025.12.16 | ₩47,362 | ₩47,865 | ₩47,234 | ₩47,630 | +0.57% | 31.6만 |
|---|
| 2025.12.15 | ₩47,791 | ₩47,965 | ₩46,959 | ₩47,362 | -0.90% | 38.9만 |
|---|
| 2025.12.12 | ₩47,603 | ₩47,603 | ₩46,678 | ₩47,362 | -0.51% | 62.2만 |
|---|
| 2025.12.11 | ₩46,678 | ₩47,536 | ₩46,503 | ₩47,268 | +1.26% | 35.1만 |
|---|
| 2025.12.10 | ₩44,035 | ₩47,053 | ₩44,035 | ₩46,624 | +5.88% | 48.4만 |
|---|
| 2025.12.09 | ₩44,116 | ₩45,222 | ₩43,767 | ₩44,290 | +0.40% | 18만 |
|---|
| 2025.12.08 | ₩44,169 | ₩44,746 | ₩43,881 | ₩44,196 | +0.06% | 39.3만 |
|---|
| 2025.12.05 | ₩43,847 | ₩44,303 | ₩43,633 | ₩43,995 | +0.34% | 20.7만 |
|---|
| 2025.12.04 | ₩44,196 | ₩44,599 | ₩43,968 | ₩44,035 | -0.36% | 22.9만 |
|---|
| 2025.12.03 | ₩43,418 | ₩44,666 | ₩43,044 | ₩44,639 | +2.81% | 29.8만 |
|---|
| 2025.12.02 | ₩43,405 | ₩43,941 | ₩43,137 | ₩43,150 | -0.59% | 36.1만 |
|---|
| 2025.12.01 | ₩42,694 | ₩44,008 | ₩42,359 | ₩43,619 | +2.17% | 34.2만 |
|---|
| 2025.11.28 | ₩42,909 | ₩43,365 | ₩42,667 | ₩42,815 | -0.22% | 12.3만 |
|---|
| 2025.11.26 | ₩42,801 | ₩43,338 | ₩42,654 | ₩43,150 | +0.81% | 24.8만 |
|---|
| 2025.11.25 | ₩41,379 | ₩43,552 | ₩41,379 | ₩43,150 | +4.28% | 23.8만 |
|---|
| 2025.11.24 | ₩40,950 | ₩41,239 | ₩40,481 | ₩40,950 | 0.00% | 28만 |
|---|
| 2025.11.21 | ₩39,663 | ₩41,507 | ₩39,441 | ₩41,165 | +3.79% | 27.1만 |
|---|
| 2025.11.20 | ₩40,561 | ₩41,259 | ₩39,381 | ₩39,448 | -2.74% | 32.3만 |
|---|
| 2025.11.19 | ₩40,521 | ₩40,722 | ₩39,891 | ₩40,025 | -1.22% | 40.3만 |
|---|
| 2025.11.18 | ₩39,703 | ₩40,843 | ₩39,394 | ₩40,293 | +1.49% | 44.4만 |
|---|
| 2025.11.17 | ₩41,862 | ₩41,996 | ₩39,461 | ₩39,783 | -4.97% | 24만 |
|---|
| 2025.11.14 | ₩41,701 | ₩42,062 | ₩41,165 | ₩41,795 | +0.23% | 20.1만 |
|---|
| 2025.11.13 | ₩42,587 | ₩42,955 | ₩41,641 | ₩41,970 | -1.45% | 24.3만 |
|---|
| 2025.11.12 | ₩42,935 | ₩43,821 | ₩42,866 | ₩43,043 | +0.25% | 10.8만 |
|---|
| 2025.11.11 | ₩43,526 | ₩43,841 | ₩42,788 | ₩42,868 | -1.51% | 34만 |
|---|
| 2025.11.10 | ₩43,914 | ₩44,297 | ₩43,143 | ₩43,244 | -1.53% | 20.6만 |
|---|
| 2025.11.07 | ₩42,144 | ₩43,780 | ₩41,715 | ₩43,740 | +3.79% | 30만 |
|---|
| 2025.11.06 | ₩42,131 | ₩42,560 | ₩41,715 | ₩42,359 | +0.54% | 18.6만 |
|---|
| 2025.11.05 | ₩41,688 | ₩43,445 | ₩41,581 | ₩42,332 | +1.54% | 29.9만 |
|---|
| 2025.11.04 | ₩42,090 | ₩42,090 | ₩41,581 | ₩41,701 | -0.92% | 23.6만 |
|---|
| 2025.11.03 | ₩41,433 | ₩42,426 | ₩41,245 | ₩42,372 | +2.27% | 18만 |
|---|
| 2025.10.31 | ₩41,929 | ₩42,251 | ₩41,299 | ₩41,768 | -0.38% | 18.2만 |
|---|
| 2025.10.30 | ₩42,587 | ₩43,606 | ₩42,265 | ₩42,399 | -0.44% | 19.5만 |
|---|
| 2025.10.29 | ₩43,002 | ₩44,317 | ₩42,466 | ₩42,721 | -0.66% | 31.9만 |
|---|
| 2025.10.28 | ₩44,022 | ₩44,049 | ₩43,137 | ₩43,311 | -1.61% | 18.3만 |
|---|
| 2025.10.27 | ₩45,940 | ₩46,195 | ₩44,102 | ₩44,143 | -3.91% | 18.3만 |
|---|
| 2025.10.24 | ₩45,350 | ₩46,852 | ₩45,068 | ₩45,859 | +1.12% | 24.3만 |
|---|
| 2025.10.23 | ₩44,733 | ₩45,578 | ₩43,257 | ₩44,947 | +0.48% | 37.3만 |
|---|
| 2025.10.22 | ₩46,839 | ₩47,167 | ₩46,154 | ₩46,476 | -0.77% | 24.6만 |
|---|
| 2025.10.21 | ₩45,873 | ₩46,718 | ₩45,108 | ₩46,637 | +1.67% | 33.7만 |
|---|
| 2025.10.20 | ₩45,014 | ₩45,994 | ₩44,599 | ₩45,739 | +1.61% | 58.7만 |
|---|
| 2025.10.17 | ₩44,894 | ₩45,135 | ₩44,277 | ₩44,907 | +0.03% | 44.2만 |
|---|
| 2025.10.16 | ₩47,912 | ₩47,918 | ₩43,988 | ₩44,303 | -7.53% | 38.8만 |
|---|
| 2025.10.15 | ₩49,400 | ₩49,628 | ₩47,952 | ₩48,247 | -2.34% | 24.8만 |
|---|
| 2025.10.14 | ₩47,388 | ₩49,548 | ₩47,388 | ₩49,226 | +3.88% | 26.7만 |
|---|
| 2025.10.13 | ₩47,724 | ₩47,992 | ₩46,664 | ₩47,777 | +0.11% | 21.5만 |
|---|
| 2025.10.10 | ₩48,341 | ₩48,656 | ₩46,704 | ₩46,745 | -3.30% | 28.3만 |
|---|